Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.45 | 17.90 | 17.45 | 17.58 | 585,383 | +0.51(+2.99%) |
Jun 26, 2013 | 17.65 | 18.27 | 16.76 | 17.07 | 1,209,960 | -3.37(-16.49%) |
Jun 25, 2013 | 20.83 | 20.92 | 20.38 | 20.44 | 128,628 | -0.43(-2.06%) |
Jun 24, 2013 | 21.20 | 21.20 | 20.47 | 20.87 | 113,084 | -0.46(-2.16%) |
Jun 21, 2013 | 21.48 | 21.56 | 21.01 | 21.33 | 214,614 | -0.08(-0.37%) |
Jun 20, 2013 | 21.85 | 21.95 | 21.34 | 21.41 | 126,899 | -0.64(-2.90%) |
Jun 19, 2013 | 21.94 | 22.37 | 21.94 | 22.05 | 223,964 | +0.05(+0.23%) |
Jun 18, 2013 | 21.89 | 22.10 | 21.85 | 22.00 | 73,433 | +0.08(+0.36%) |
Jun 17, 2013 | 21.81 | 22.00 | 21.65 | 21.92 | 176,576 | +0.33(+1.53%) |
Jun 14, 2013 | 21.43 | 21.67 | 21.41 | 21.59 | 175,524 | +0.10(+0.47%) |
Jun 13, 2013 | 21.36 | 21.61 | 21.29 | 21.49 | 96,903 | +0.07(+0.33%) |
Jun 12, 2013 | 21.57 | 21.65 | 21.23 | 21.42 | 69,678 | -0.09(-0.42%) |
Jun 11, 2013 | 21.35 | 21.64 | 21.24 | 21.51 | 120,328 | +0.02(+0.09%) |
Jun 10, 2013 | 21.88 | 21.88 | 21.46 | 21.49 | 39,809 | -0.31(-1.42%) |
Jun 07, 2013 | 21.85 | 22.06 | 21.60 | 21.80 | 116,860 | +0.16(+0.74%) |
Jun 06, 2013 | 21.48 | 21.66 | 21.28 | 21.64 | 138,500 | +0.23(+1.07%) |
Jun 05, 2013 | 21.42 | 21.57 | 21.21 | 21.41 | 483,406 | -0.01(-0.05%) |
Jun 04, 2013 | 21.53 | 21.60 | 21.24 | 21.42 | 76,054 | -0.15(-0.70%) |
Jun 03, 2013 | 21.48 | 21.74 | 21.31 | 21.57 | 133,149 | +0.19(+0.89%) |
May 31, 2013 | 21.33 | 21.65 | 21.18 | 21.38 | 94,644 | -0.06(-0.28%) |
May 30, 2013 | 21.57 | 21.61 | 21.00 | 21.44 | 687,949 | -0.21(-0.97%) |
May 29, 2013 | 21.54 | 21.76 | 21.36 | 21.65 | 75,607 | -0.01(-0.05%) |
May 28, 2013 | 21.45 | 21.74 | 21.38 | 21.66 | 73,640 | +0.36(+1.69%) |
May 24, 2013 | 20.96 | 21.32 | 20.85 | 21.30 | 111,967 | +0.31(+1.48%) |
May 23, 2013 | 20.93 | 21.03 | 20.55 | 20.99 | 67,787 | -0.09(-0.43%) |
May 22, 2013 | 21.11 | 22.14 | 20.87 | 21.08 | 140,769 | -0.08(-0.38%) |
May 21, 2013 | 20.97 | 21.17 | 20.77 | 21.16 | 45,629 | +0.14(+0.67%) |
May 20, 2013 | 20.93 | 21.16 | 20.77 | 21.02 | 165,878 | +0.07(+0.33%) |
May 17, 2013 | 21.10 | 21.22 | 20.91 | 20.95 | 85,757 | -0.02(-0.10%) |
May 16, 2013 | 20.76 | 21.29 | 20.71 | 20.97 | 118,473 | +0.22(+1.06%) |
May 15, 2013 | 20.67 | 20.88 | 20.61 | 20.75 | 168,213 | +0.36(+1.77%) |
May 13, 2013 | 20.26 | 20.48 | 20.17 | 20.39 | 82,127 | +0.07(+0.34%) |
May 10, 2013 | 20.27 | 20.41 | 20.20 | 20.32 | 119,509 | +0.04(+0.20%) |
May 09, 2013 | 20.01 | 20.38 | 20.00 | 20.28 | 120,026 | +0.26(+1.30%) |
May 08, 2013 | 19.60 | 20.10 | 19.48 | 20.02 | 288,436 | +0.34(+1.73%) |
May 07, 2013 | 19.38 | 19.70 | 19.33 | 19.68 | 199,451 | +0.33(+1.71%) |
May 06, 2013 | 19.26 | 19.54 | 19.13 | 19.35 | 112,240 | +0.15(+0.78%) |
May 03, 2013 | 19.05 | 19.38 | 18.92 | 19.20 | 72,475 | +0.28(+1.48%) |
May 02, 2013 | 18.96 | 19.11 | 18.83 | 18.92 | 113,988 | -0.02(-0.11%) |
May 01, 2013 | 18.95 | 19.22 | 18.75 | 18.94 | 129,912 | -0.01(-0.05%) |
Apr 30, 2013 | 18.90 | 19.03 | 18.77 | 18.95 | 64,937 | +0.01(+0.05%) |
Apr 29, 2013 | 18.81 | 18.96 | 18.79 | 18.94 | 30,518 | +0.15(+0.80%) |
Apr 26, 2013 | 18.81 | 18.85 | 18.76 | 18.79 | 60,961 | -0.02(-0.11%) |
Apr 25, 2013 | 18.91 | 19.14 | 18.69 | 18.81 | 109,146 | +0.01(+0.05%) |
Apr 24, 2013 | 18.80 | 18.95 | 18.63 | 18.80 | 85,378 | +0.00(+0.00%) |
Apr 23, 2013 | 18.72 | 18.86 | 18.54 | 18.80 | 117,424 | +0.27(+1.46%) |
Apr 22, 2013 | 18.68 | 18.76 | 18.15 | 18.53 | 106,852 | -0.16(-0.86%) |
Apr 19, 2013 | 18.78 | 18.88 | 18.59 | 18.69 | 107,330 | -0.11(-0.59%) |
Apr 18, 2013 | 19.07 | 19.30 | 18.76 | 18.80 | 80,437 | -0.39(-2.03%) |
Apr 17, 2013 | 19.84 | 19.84 | 19.19 | 19.19 | 141,994 | -0.87(-4.34%) |
Apr 16, 2013 | 20.17 | 20.17 | 19.96 | 20.06 | 143,632 | +0.06(+0.30%) |
Apr 15, 2013 | 20.44 | 20.44 | 19.94 | 20.00 | 211,579 | -0.49(-2.39%) |
Apr 12, 2013 | 20.49 | 20.72 | 20.30 | 20.49 | 188,095 | -0.17(-0.82%) |
Apr 11, 2013 | 20.92 | 20.93 | 20.50 | 20.66 | 224,413 | -0.24(-1.15%) |
Apr 10, 2013 | 21.02 | 21.25 | 20.35 | 20.90 | 579,568 | -0.38(-1.79%) |
Apr 09, 2013 | 23.00 | 23.03 | 21.15 | 21.28 | 951,745 | -2.61(-10.93%) |
Apr 08, 2013 | 23.89 | 23.97 | 23.50 | 23.89 | 99,253 | +0.02(+0.08%) |
Apr 05, 2013 | 23.41 | 23.89 | 23.36 | 23.87 | 47,544 | +0.27(+1.14%) |
Apr 04, 2013 | 23.39 | 23.71 | 23.25 | 23.60 | 75,765 | +0.29(+1.24%) |
Apr 03, 2013 | 23.42 | 23.63 | 23.07 | 23.31 | 118,861 | -0.19(-0.81%) |
Apr 02, 2013 | 23.62 | 23.79 | 23.42 | 23.50 | 89,250 | +0.04(+0.17%) |